Dark

FDX20270115C450
FDX Jan 15 2027 450.00 Call (FDX270115C00450000)
option OPRA

EOD

Aug 4, 2026

1.73+12.338%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7300	1.7300	1.7300	1.7300	+12.338%	2	82	0.000%
2026-07-30	1.5400	1.5400	1.5400	1.5400	-60.513%	1	80	+12.338%
2026-06-26	4.3000	4.3000	3.9000	3.9000	-7.583%	60	80	-55.641%
2026-06-25	4.2200	4.2200	4.2200	4.2200	+4.715%	2	21	-59.005%
2026-06-24	4.0300	4.0300	4.0300	4.0300	-21.899%	1	23	-57.072%
2026-06-23	5.5000	5.5000	5.1600	5.1600	-28.333%	21	23	-66.473%
2026-06-09	7.1500	7.2000	7.1500	7.2000	+5.109%	2	2	-75.972%
2026-06-04	6.8500	6.8500	6.8500	6.8500	-78.640%	1	1	-74.745%
2026-05-29	32.8500	32.8500	31.9400	32.0700	+0.691%	6	193	-94.606%
2026-05-28	30.2000	31.8500	30.0500	31.8500	-1.515%	17	192	-94.568%
2026-05-27	33.0000	33.0000	32.3400	32.3400	+21.900%	5	192	-94.651%
2026-05-26	26.5300	26.5300	26.5300	26.5300	+15.852%	1	193	-93.479%
2026-05-21	23.6000	23.6000	22.7000	22.9000	+6.512%	12	193	-92.445%
2026-05-20	21.5000	21.5000	21.5000	21.5000	+13.039%	1	194	-91.953%
2026-05-14	19.0200	19.0200	19.0200	19.0200	+20.839%	1	193	-90.904%
2026-05-13	15.6000	15.8500	15.5000	15.7400	-15.467%	4	189	-89.009%
2026-05-12	19.1100	19.1100	18.2200	18.6200	-6.149%	21	189	-90.709%
2026-05-08	20.6300	20.6300	19.5600	19.8400	+7.243%	19	189	-91.280%
2026-05-06	15.3700	18.5000	15.3700	18.5000	+23.995%	2	195	-90.649%
2026-05-05	14.9200	14.9200	14.9200	14.9200	+10.111%	1	194	-88.405%
2026-05-04	13.3000	14.7400	13.2000	13.5500	-43.542%	13	194	-87.232%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-3.421%	17	195	-92.792%
2026-04-21	23.5000	24.8500	23.5000	24.8500	+14.253%	6	179	-93.038%
2026-04-17	21.7500	21.7500	21.7500	21.7500	+33.846%	1	179	-92.046%
2026-04-16	16.2500	16.2500	16.2500	16.2500	+22.457%	3	179	-89.354%
2026-04-15	13.3000	13.4000	13.2700	13.2700	-29.037%	3	179	-86.963%
2026-04-09	17.6400	18.7000	17.6400	18.7000	+11.310%	4	180	-90.749%
2026-04-08	18.0000	18.0000	16.8000	16.8000	+4.869%	14	180	-89.702%
2026-04-06	16.0200	16.0200	16.0200	16.0200	+14.592%	1	180	-89.201%
2026-03-31	13.9800	13.9800	13.9800	13.9800	+3.941%	1	179	-87.625%
2026-03-27	14.2000	14.3000	13.4500	13.4500	-8.003%	3	179	-87.138%
2026-03-26	15.0000	15.0000	14.6200	14.6200	-6.879%	2	181	-88.167%
2026-03-24	15.7000	15.7000	15.7000	15.7000	-10.286%	1	179	-88.981%
2026-03-23	17.5000	17.5000	17.5000	17.5000	-3.740%	1	179	-90.114%
2026-03-20	18.9500	18.9500	18.1800	18.1800	+8.537%	9	178	-90.484%
2026-03-17	16.7500	16.7500	16.7500	16.7500	-1.529%	1	177	-89.672%
2026-03-16	17.0100	17.0100	17.0100	17.0100	-10.709%	5	178	-89.830%
2026-03-12	18.0000	19.0500	17.7600	19.0500	-8.721%	5	173	-90.919%
2026-03-10	20.8700	20.8700	20.8700	20.8700	+15.944%	3	170	-91.711%
2026-03-06	18.0000	18.0000	18.0000	18.0000	-29.412%	1	170	-90.389%
2026-03-05	25.5000	25.5000	25.5000	25.5000	-1.544%	1	170	-93.216%
2026-03-04	25.9000	25.9000	25.9000	25.9000	-2.632%	1	170	-93.320%
2026-03-02	26.8700	26.8700	26.6000	26.6000	-11.333%	9	169	-93.496%
2026-02-27	29.0000	30.0000	29.0000	30.0000	+2.180%	3	177	-94.233%
2026-02-26	29.3600	29.3600	29.3600	29.3600	+5.764%	10	176	-94.108%
2026-02-25	27.7600	27.7600	27.7600	27.7600	-4.605%	1	175	-93.768%
2026-02-24	29.4000	29.4000	29.1000	29.1000	-3.000%	4	175	-94.055%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+3.448%	1	171	-94.233%
2026-02-20	27.9900	29.0000	27.9900	29.0000	+9.146%	14	170	-94.034%
2026-02-19	25.7300	26.5700	25.7300	26.5700	+0.340%	3	166	-93.489%
2026-02-18	26.4800	26.4800	26.4800	26.4800	+6.774%	8	167	-93.467%
2026-02-17	24.8000	24.8000	24.8000	24.8000	-0.800%	5	175	-93.024%
2026-02-13	25.0000	25.0000	25.0000	25.0000	+9.027%	6	170	-93.080%
2026-02-12	25.0300	25.0300	22.9300	22.9300	+9.190%	11	170	-92.455%
2026-02-10	21.0000	21.0000	21.0000	21.0000	+2.439%	1	169	-91.762%
2026-02-09	20.5000	20.5000	20.5000	20.5000	-4.250%	3	168	-91.561%
2026-02-06	21.4100	21.4100	21.4100	21.4100	+5.624%	1	168	-91.920%
2026-02-05	19.7800	20.4200	19.6100	20.2700	+9.155%	16	168	-91.465%
2026-02-04	18.5700	18.5700	18.5700	18.5700	+336.941%	4	157	-90.684%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-8.602%	1	157	-59.294%
2026-01-21	4.6500	4.6500	4.6500	4.6500	+9.412%	5	156	-62.796%
2026-01-13	4.2500	4.2500	4.2500	4.2500	+10.390%	1	151	-59.294%
2026-01-06	3.8500	3.8500	3.8500	3.8500	+18.462%	1	152	-55.065%
2025-12-30	3.2800	3.2800	3.2500	3.2500	-2.985%	2	152	-46.769%
2025-12-29	3.3500	3.3500	3.3500	3.3500	-3.179%	1	153	-48.358%
2025-12-24	3.4000	3.4600	3.4000	3.4600	+38.400%	3	153	-50.000%
2025-12-19	2.0000	2.5000	2.0000	2.5000	-5.303%	5	153	-30.800%
2025-12-15	2.6400	2.6400	2.6400	2.6400	+1.538%	1	158	-34.470%
2025-12-10	2.6500	2.6500	2.6000	2.6000	+11.588%	20	158	-33.462%
2025-12-09	2.3300	2.3300	2.3300	2.3300	-0.427%	1	158	-25.751%
2025-11-26	2.3400	2.3400	2.3400	2.3400	-18.750%	8	163	-26.068%
2025-11-13	2.8800	2.8800	2.8800	2.8800	+2.857%	4	163	-39.931%
2025-11-12	2.8000	2.8000	2.8000	2.8000	+21.739%	4	163	-38.214%
2025-11-07	2.0000	2.3000	2.0000	2.3000	+9.524%	26	167	-24.783%
2025-11-06	2.2500	2.2500	2.0900	2.1000	+23.529%	9	153	-17.619%
2025-11-04	1.7000	1.7000	1.7000	1.7000	-5.556%	2	158	+1.765%
2025-11-03	1.8000	1.8000	1.8000	1.8000	-5.263%	6	152	-3.889%
2025-10-31	1.8000	1.9000	1.8000	1.9000	+4.972%	9	152	-8.947%
2025-10-28	1.8000	1.8100	1.8000	1.8100	+12.422%	7	145	-4.420%
2025-10-27	1.6100	1.6100	1.6100	1.6100	+34.167%	1	146	+7.453%
2025-10-24	1.2000	1.2000	1.2000	1.2000	-17.241%	4	146	+44.167%
2025-10-16	1.4500	1.4500	1.4500	1.4500	+18.852%	10	150	+19.310%
2025-10-14	1.2300	1.2300	1.2200	1.2200	+1.667%	9	150	+41.803%
2025-10-09	1.2000	1.2000	1.2000	1.2000	-27.273%	1	141	+44.167%
2025-10-03	1.2800	1.6500	1.2800	1.6500	+1.227%	4	142	+4.848%
2025-10-02	1.6300	1.6300	1.6300	1.6300	+29.365%	1	141	+6.135%
2025-09-29	1.2600	1.2600	1.2600	1.2600	+5.000%	10	141	+37.302%
2025-09-26	1.2000	1.2000	1.2000	1.2000	+16.505%	29	150	+44.167%
2025-09-23	1.0300	1.0300	1.0300	1.0300	+17.045%	10	179	+67.961%
2025-09-22	0.9000	0.9000	0.8800	0.8800	-26.667%	10	189	+96.591%
2025-09-19	1.1000	1.2000	1.1000	1.2000	+9.091%	16	179	+44.167%
2025-09-18	1.3600	1.3600	1.0300	1.1000	-4.348%	38	169	+57.273%
2025-09-15	1.2400	1.2400	1.1500	1.1500	-1.709%	6	140	+50.435%
2025-09-12	1.2300	1.2300	1.1700	1.1700	+6.364%	3	140	+47.863%
2025-09-02	1.1000	1.1000	1.1000	1.1000	-5.983%	1	140	+57.273%
2025-08-28	1.1700	1.1700	1.1700	1.1700	-19.310%	2	140	+47.863%
2025-08-22	1.3800	1.4500	1.3800	1.4500	+20.833%	7	138	+19.310%
2025-08-13	1.2000	1.2000	1.2000	1.2000	+21.212%	1	135	+44.167%
2025-07-30	0.9900	0.9900	0.9900	0.9900	-31.250%	4	135	+74.747%
2025-07-28	1.4400	1.4400	1.4400	1.4400	+2.857%	4	131	+20.139%
2025-07-11	1.4000	1.4000	1.4000	1.4000	-12.500%	1	131	+23.571%
2025-07-10	1.6000	1.6000	1.6000	1.6000	-11.111%	2	131	+8.125%
2025-07-07	1.8000	1.8000	1.8000	1.8000	0.000%	2	131	-3.889%
2025-07-02	1.8000	1.8000	1.8000	1.8000	+20.000%	1	129	-3.889%
2025-07-01	1.4500	1.5000	1.4500	1.5000	+50.000%	2	129	+15.333%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-40.828%	1	130	+73.000%
2025-06-10	1.3900	1.6900	1.3900	1.6900	+37.398%	5	129	+2.367%
2025-06-06	1.2300	1.2300	1.2300	1.2300	+30.851%	2	131	+40.650%
2025-06-05	0.9400	0.9400	0.9400	0.9400	-27.692%	1	132	+84.043%
2025-05-30	1.3800	1.3800	1.3000	1.3000	-7.801%	6	131	+33.077%
2025-05-28	1.4100	1.4100	1.4100	1.4100	-29.500%	1	130	+22.695%
2025-05-12	2.0000	2.0000	2.0000	2.0000	+81.818%	1	130	-13.500%
2025-04-29	1.1500	1.1500	1.1000	1.1000	-21.429%	2	131	+57.273%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+16.667%	1	129	+23.571%
2025-04-16	1.2000	1.2000	1.2000	1.2000	-7.692%	10	129	+44.167%
2025-04-11	1.4800	1.4800	1.3000	1.3000	-10.345%	24	119	+33.077%
2025-04-03	1.5000	1.5000	1.4000	1.4500	-35.841%	9	107	+19.310%
2025-03-26	2.1000	2.2800	2.1000	2.2600	+0.444%	3	106	-23.451%
2025-03-24	2.2500	2.2500	2.2500	2.2500	+42.405%	1	106	-23.111%
2025-03-21	1.8000	1.8200	1.3300	1.5800	-52.836%	18	106	+9.494%
2025-03-19	3.1400	3.3500	3.1400	3.3500	-11.842%	2	106	-48.358%
2025-03-10	3.4700	3.8000	3.4700	3.8000	+2.703%	3	106	-54.474%
2025-03-07	3.6000	3.7000	3.6000	3.7000	-15.525%	4	106	-53.243%
2025-03-03	4.2500	4.3800	4.2500	4.3800	-2.882%	2	106	-60.502%
2025-02-28	4.3000	4.5100	4.3000	4.5100	+4.157%	4	106	-61.641%
2025-02-27	4.1200	4.3300	4.1200	4.3300	-13.400%	2	106	-60.046%
2025-02-18	5.0000	5.0000	5.0000	5.0000	+37.741%	2	106	-65.400%
2025-02-05	3.5500	3.6300	3.5500	3.6300	-2.156%	2	106	-52.342%
2025-02-04	3.6600	3.7100	3.6100	3.7100	+16.667%	4	105	-53.369%
2025-02-03	3.0800	3.9000	3.0800	3.1800	-30.110%	10	110	-45.597%
2025-01-30	4.7800	4.7800	4.5500	4.5500	-18.750%	35	115	-61.978%
2025-01-24	5.4900	5.6000	5.4900	5.6000	-6.667%	72	115	-69.107%
2025-01-22	6.0000	6.0000	6.0000	6.0000	-21.053%	6	80	-71.167%
2025-01-15	7.6000	7.6000	7.6000	7.6000	+5.263%	2	74	-77.237%
2025-01-08	7.2800	7.2800	7.2100	7.2200	+3.438%	10	84	-76.039%
2025-01-07	7.5200	8.3500	6.9800	6.9800	-4.384%	112	84	-75.215%
2024-12-30	7.3000	7.3000	7.3000	7.3000	-9.988%	3	13	-76.301%
2024-12-27	8.0000	8.1100	8.0000	8.1100	+8.568%	4	13	-78.668%
2024-12-26	7.4000	7.7000	7.4000	7.4700	+21.463%	4	12	-76.841%
2024-12-23	6.1500	6.1500	6.1500	6.1500	-27.647%	1	11	-71.870%
2024-12-20	8.5000	8.5000	8.5000	8.5000	-15.000%	1	10	-79.647%
2024-12-19	9.1500	10.0000	9.1500	10.0000	+4.167%	2	9	-82.700%
2024-12-18	10.0000	10.0000	9.6000	9.6000	-9.859%	2	8	-81.979%
2024-12-12	10.6500	10.6500	10.6500	10.6500	+13.298%	1	6	-83.756%
2024-12-09	9.4000	9.4000	9.4000	9.4000	-16.444%	4	6	-81.596%
2024-11-21	11.2500	11.2500	11.2500	11.2500	+10.947%	1	4	-84.622%
2024-11-15	10.1400	10.1400	10.1400	10.1400	+89.533%	2	4	-82.939%
2024-10-23	5.3500	5.3500	5.3500	5.3500	+8.081%	1	4	-67.664%
2024-10-03	4.9500	4.9500	4.9500	4.9500	+0.610%	1	3	-65.051%
2024-09-26	4.9200	4.9200	4.9200	4.9200	0.000%	2	2	-64.837%